Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | USD | 36.86 | 38.59 | 36.37 | 37.49 | 37.49 | +0.91 (+2.49%) | 364,415 |
4 Aug 2015 | USD | 35.55 | 36.9 | 35.47 | 36.58 | 36.58 | +1.02 (+2.87%) | 106,029 |
3 Aug 2015 | USD | 35.73 | 35.92 | 35.04 | 35.56 | 35.56 | -0.36 (-1.00%) | 112,639 |
31 Jul 2015 | USD | 35.21 | 37.02 | 34.88 | 35.92 | 35.92 | +0.82 (+2.34%) | 143,692 |
30 Jul 2015 | USD | 34.34 | 35.88 | 33.26 | 35.1 | 35.1 | +0.5 (+1.45%) | 212,856 |
29 Jul 2015 | USD | 35.36 | 35.41 | 32.8 | 34.6 | 34.6 | -0.72 (-2.04%) | 288,696 |
28 Jul 2015 | USD | 35.18 | 35.57 | 33.63 | 35.32 | 35.32 | +0.4 (+1.15%) | 280,310 |
27 Jul 2015 | USD | 35.38 | 35.62 | 34.36 | 34.92 | 34.92 | -0.84 (-2.35%) | 132,970 |
24 Jul 2015 | USD | 36.85 | 36.95 | 35.72 | 35.76 | 35.76 | -0.99 (-2.69%) | 86,854 |
23 Jul 2015 | USD | 37.22 | 37.68 | 36.25 | 36.75 | 36.75 | -0.46 (-1.24%) | 179,645 |
22 Jul 2015 | USD | 36.67 | 37.53 | 36.56 | 37.21 | 37.21 | +0.33 (+0.89%) | 105,859 |
21 Jul 2015 | USD | 36.75 | 36.95 | 36.29 | 36.88 | 36.88 | +0.08 (+0.22%) | 98,603 |
20 Jul 2015 | USD | 36.49 | 36.97 | 36.26 | 36.8 | 36.8 | +0.47 (+1.29%) | 104,101 |
17 Jul 2015 | USD | 37.44 | 37.44 | 35.83 | 36.33 | 36.33 | -0.97 (-2.60%) | 135,470 |
16 Jul 2015 | USD | 36 | 37.44 | 35.97 | 37.3 | 37.3 | +1.43 (+3.99%) | 237,520 |
15 Jul 2015 | USD | 35.6 | 35.93 | 35.301 | 35.87 | 35.87 | +0.42 (+1.18%) | 73,459 |
14 Jul 2015 | USD | 35.55 | 36 | 35.254 | 35.45 | 35.45 | +0.005 (+0.01%) | 98,500 |
13 Jul 2015 | USD | 35.17 | 36.3 | 35.17 | 35.445 | 35.445 | +0.085 (+0.24%) | 180,668 |
10 Jul 2015 | USD | 35.3 | 35.64 | 34.72 | 35.36 | 35.36 | +0.67 (+1.93%) | 121,115 |
9 Jul 2015 | USD | 34.96 | 35.5 | 34.205 | 34.69 | 34.69 | +0.27 (+0.78%) | 181,149 |
8 Jul 2015 | USD | 35.14 | 35.37 | 34.09 | 34.42 | 34.42 | -1.17 (-3.29%) | 221,584 |
7 Jul 2015 | USD | 35.27 | 35.59 | 34.07 | 35.59 | 35.59 | +0.28 (+0.79%) | 168,367 |
6 Jul 2015 | USD | 34.4 | 35.53 | 34.0037 | 35.31 | 35.31 | +0.71 (+2.05%) | 151,868 |
3 Jul 2015 | USD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
2 Jul 2015 | USD | 35.64 | 35.64 | 34.04 | 34.6 | 34.6 | -0.98 (-2.75%) | 121,005 |
1 Jul 2015 | USD | 36.12 | 36.49 | 35.28 | 35.58 | 35.58 | -0.27 (-0.75%) | 139,126 |
30 Jun 2015 | USD | 35.1 | 35.95 | 34.99 | 35.85 | 35.85 | +0.96 (+2.75%) | 150,787 |
29 Jun 2015 | USD | 35.06 | 35.52 | 34.74 | 34.89 | 34.89 | -0.66 (-1.86%) | 130,423 |
26 Jun 2015 | USD | 35.68 | 36.59 | 35.27 | 35.55 | 35.55 | +0.07 (+0.20%) | 1,194,345 |
25 Jun 2015 | USD | 35.55 | 36.52 | 35.06 | 35.48 | 35.48 | +0.23 (+0.65%) | 215,787 |